Trinity Precision Technology Co Ltd (4534)

4534
🏛️ 台湾 →
17.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 17.80 17.80 16.95 17.10 0.4M
2025-09-25 17.45 18.00 17.45 17.90 0.3M
2025-09-24 17.95 17.95 17.45 17.45 0.2M
2025-09-23 17.80 17.85 17.60 17.60 0.1M
2025-09-22 17.95 18.05 17.70 17.75 0.2M
2025-09-19 17.80 17.90 17.55 17.65 0.2M
2025-09-18 17.85 18.00 17.60 17.60 0.2M
2025-09-17 17.50 18.00 17.50 17.65 0.1M
2025-09-16 17.65 18.10 17.55 17.80 0.1M
2025-09-15 18.00 18.00 17.45 17.65 0.4M
2025-09-12 18.00 18.30 17.75 17.85 0.4M
2025-09-11 18.35 18.75 17.75 17.80 0.7M
2025-09-10 18.50 18.50 18.15 18.15 0.2M
2025-09-09 18.30 18.60 18.15 18.15 0.2M
2025-09-08 18.35 18.75 18.05 18.20 0.3M
2025-09-05 18.65 18.70 18.25 18.35 0.3M
2025-09-04 18.50 18.55 18.25 18.25 0.3M
2025-09-03 18.50 18.55 18.20 18.30 0.3M
2025-09-02 18.50 18.85 18.05 18.55 0.3M
2025-09-01 19.30 19.30 18.20 18.40 0.5M
2025-08-29 19.40 19.70 18.50 19.30 0.6M
2025-08-28 19.30 19.55 18.80 18.85 0.5M
2025-08-27 19.80 19.80 19.10 19.20 0.5M
2025-08-26 19.55 19.85 19.30 19.40 0.7M
2025-08-25 19.30 20.65 19.00 20.10 1.4M
2025-08-22 19.30 19.75 18.75 18.80 0.4M
2025-08-21 18.30 20.00 18.30 19.30 1.0M
2025-08-20 19.20 19.20 18.20 18.50 0.7M
2025-08-19 19.65 20.15 18.45 18.80 1.3M
2025-08-18 21.00 21.40 19.90 19.90 2.1M
2025-08-15 19.10 20.65 18.80 20.65 2.4M
2025-08-14 20.00 20.20 18.40 18.80 2.2M
2025-08-13 17.10 18.75 17.10 18.75 1.3M
2025-08-12 17.00 17.15 16.75 17.05 0.3M
2025-08-11 17.40 17.70 16.85 16.90 0.4M
2025-08-08 17.00 17.80 17.00 17.20 0.7M
2025-08-07 16.75 16.95 16.50 16.55 0.3M
2025-08-06 17.00 17.20 16.75 16.75 0.2M
2025-08-05 17.15 17.35 16.85 17.00 0.3M
2025-08-04 16.70 17.25 16.60 17.15 0.2M
2025-08-01 16.60 17.20 16.20 16.90 0.2M
2025-07-31 16.90 17.25 16.50 16.75 0.2M
2025-07-30 16.75 17.10 16.20 16.90 0.4M
2025-07-29 16.75 16.75 16.25 16.40 0.3M
2025-07-28 16.75 17.00 16.55 16.75 0.1M
2025-07-25 17.10 17.10 16.75 16.75 0.3M
2025-07-24 17.20 17.40 16.95 17.10 0.2M
2025-07-23 17.10 18.00 17.10 17.15 0.5M
2025-07-22 17.35 17.40 16.50 16.90 0.5M
2025-07-21 17.50 17.80 16.80 17.60 1.1M
2025-07-18 16.00 17.45 16.00 17.45 0.6M
2025-07-17 15.70 16.20 15.65 15.90 0.2M
2025-07-16 15.80 15.95 15.35 15.65 0.2M
2025-07-15 15.50 15.65 15.40 15.50 0.1M
2025-07-14 16.00 16.00 15.45 15.50 0.2M
2025-07-11 15.50 16.30 15.50 15.90 0.2M
2025-07-10 15.80 15.80 15.55 15.60 0.2M
2025-07-09 15.85 16.20 15.80 15.80 0.2M
2025-07-08 16.35 16.35 15.80 15.80 0.2M
2025-07-07 16.35 16.50 15.50 16.20 0.3M
2025-07-04 16.60 16.75 16.05 16.10 0.3M
2025-07-03 16.40 16.90 16.40 16.60 0.3M
2025-07-02 16.45 16.60 16.30 16.60 0.2M
2025-07-01 16.50 16.80 16.40 16.40 0.3M
2025-06-30 17.15 17.15 16.55 16.55 0.2M
2025-06-27 17.20 17.35 17.00 17.10 0.2M
2025-06-26 17.05 17.95 17.05 17.15 0.4M
2025-06-25 17.30 17.45 16.80 16.80 0.3M
2025-06-24 16.50 17.35 16.50 17.10 0.3M
2025-06-23 16.40 16.60 16.10 16.20 0.2M
2025-06-20 17.00 17.25 16.50 16.60 0.3M
2025-06-19 17.55 17.55 16.85 16.90 0.4M
2025-06-18 17.65 17.70 17.40 17.50 0.2M
2025-06-17 17.60 18.00 17.50 17.55 0.2M
2025-06-16 17.50 17.75 17.50 17.55 0.1M
2025-06-13 18.10 18.60 17.70 17.80 0.5M
2025-06-12 17.85 18.65 17.85 18.40 0.5M
2025-06-11 17.75 18.05 17.60 17.85 0.3M
2025-06-10 17.70 18.25 17.70 17.85 0.4M
2025-06-09 17.90 17.95 17.25 17.70 0.4M
2025-06-06 18.00 18.50 17.95 18.00 0.2M
2025-06-05 18.20 18.50 18.00 18.00 0.3M
2025-06-04 17.60 18.65 17.60 18.20 0.4M
2025-06-03 17.55 17.80 17.50 17.50 0.2M
2025-06-02 18.00 18.30 17.50 17.55 0.3M
2025-05-29 18.20 18.30 18.00 18.10 0.3M
2025-05-28 18.75 19.05 17.90 18.20 0.4M
2025-05-27 19.10 19.30 18.50 18.50 0.6M
2025-05-26 19.05 19.65 18.85 19.15 0.3M
2025-05-23 19.55 19.70 19.00 19.05 0.3M
2025-05-22 19.30 19.40 19.10 19.20 0.3M
2025-05-21 19.95 20.00 19.45 19.55 0.3M
2025-05-20 20.60 20.60 19.65 19.65 0.4M
2025-05-19 20.10 20.70 20.00 20.00 0.5M
2025-05-16 20.35 20.35 20.00 20.00 0.4M
2025-05-15 20.90 21.30 20.35 20.40 0.6M
2025-05-14 21.10 21.25 20.85 20.85 0.5M
2025-05-13 21.30 21.30 20.70 20.95 0.8M
2025-05-12 20.45 21.70 20.45 20.95 0.9M
2025-05-09 19.50 20.50 19.25 20.45 0.8M
2025-05-08 19.30 19.65 19.30 19.45 0.4M
2025-05-07 19.60 19.60 19.00 19.10 0.4M
2025-05-06 19.50 19.85 19.10 19.40 0.4M
2025-05-05 20.80 20.80 18.95 19.55 1.2M
2025-05-02 21.20 21.50 20.30 20.85 1.6M
2025-04-30 20.10 22.10 19.90 21.05 2.1M
2025-04-29 19.00 20.50 18.85 20.10 1.0M
2025-04-28 19.60 19.60 18.80 19.00 0.4M
2025-04-25 19.00 19.30 18.70 18.90 0.5M
2025-04-24 18.90 19.10 18.20 18.45 0.4M
2025-04-23 18.60 18.95 18.40 18.85 0.5M
2025-04-22 18.00 18.40 17.60 17.90 0.5M
2025-04-21 19.35 19.50 17.55 17.70 0.5M
2025-04-18 19.10 19.40 18.80 18.85 0.4M
2025-04-17 19.30 19.30 18.75 18.85 0.6M
2025-04-16 20.40 20.60 19.30 19.60 1.0M
2025-04-15 18.90 20.50 18.70 20.50 0.9M
2025-04-14 17.60 19.00 17.60 18.65 1.0M
2025-04-11 17.70 17.70 16.20 17.40 1.0M
2025-04-10 17.90 17.90 17.55 17.90 0.5M
2025-04-09 17.00 17.10 16.30 16.30 0.5M
2025-04-08 18.10 18.10 18.10 18.10 0.3M
2025-04-07 20.10 20.10 20.10 20.10 0.1M
2025-04-02 22.30 22.45 21.80 22.30 0.5M
2025-04-01 22.30 23.05 22.15 22.20 0.8M
2025-03-31 22.60 23.00 22.15 22.20 1.1M
2025-03-28 25.15 25.15 23.50 23.70 1.5M
2025-03-27 25.85 25.90 25.00 25.10 1.1M
2025-03-26 26.25 26.85 26.05 26.20 0.9M
2025-03-25 27.30 27.35 26.00 26.00 1.6M
2025-03-24 27.70 28.25 26.90 26.95 1.6M
2025-03-21 29.05 29.30 27.60 27.60 0.0M
2025-03-20 29.80 30.30 29.35 29.50 0.0M
2025-03-19 29.80 30.25 28.70 29.65 4.1M
2025-03-18 29.95 31.85 29.50 30.50 6.5M
2025-03-17 30.25 30.40 28.50 30.15 4.0M
2025-03-14 29.45 30.40 28.70 30.25 6.1M
2025-03-13 28.60 30.25 28.60 29.30 4.1M
2025-03-12 25.85 28.40 25.85 28.40 2.2M
2025-03-11 26.60 26.60 24.80 25.85 1.2M
2025-03-10 27.75 28.00 26.65 26.75 0.9M
2025-03-07 29.50 29.50 27.80 27.90 0.7M
2025-03-06 29.70 29.80 28.70 28.70 1.0M
2025-03-05 28.80 29.40 28.70 29.40 1.6M
2025-03-04 27.95 29.00 27.05 28.95 2.2M
2025-03-03 29.40 29.40 27.60 27.95 1.8M
2025-02-27 30.30 30.30 29.25 29.40 0.0M
2025-02-26 29.30 31.00 28.85 30.50 0.0M
2025-02-25 28.85 29.95 27.65 29.55 0.0M
2025-02-24 26.40 29.05 25.80 29.05 0.0M
2025-02-21 24.70 26.50 24.00 26.45 0.0M
2025-02-20 23.40 25.30 23.40 25.00 0.0M
2025-02-19 22.50 23.65 22.45 23.20 0.0M
2025-02-18 22.05 22.45 21.70 22.45 0.0M
2025-02-17 21.65 22.20 21.30 22.05 0.0M
2025-02-14 21.25 21.80 21.10 21.20 0.0M
2025-02-13 21.90 21.90 21.20 21.20 0.0M
2025-02-12 21.55 22.60 21.55 21.80 0.0M
2025-02-11 21.25 22.00 21.05 21.20 0.0M
2025-02-10 21.45 21.55 21.10 21.25 0.0M
2025-02-07 20.80 21.75 20.80 21.50 0.0M
2025-02-06 21.30 21.35 20.20 20.75 0.0M
2025-02-05 20.25 21.30 20.25 21.30 0.0M
2025-02-04 20.70 21.10 20.10 20.85 0.0M
2025-02-03 21.50 21.50 20.05 21.10 0.0M
2025-01-22 21.85 22.25 21.05 21.75 0.0M
2025-01-21 22.15 22.15 21.05 21.85 0.0M
2025-01-20 21.20 22.30 21.00 22.20 0.0M
2025-01-17 21.40 21.40 20.50 20.75 0.0M
2025-01-16 20.70 20.95 20.25 20.35 0.0M
2025-01-15 20.40 20.95 20.00 20.25 0.0M
2025-01-14 20.75 20.85 20.30 20.65 0.0M
2025-01-13 21.35 21.35 20.30 20.35 0.0M
2025-01-10 21.40 21.45 20.85 21.35 0.5M
2025-01-09 22.25 22.25 20.65 20.85 0.0M
2025-01-08 22.85 22.85 22.00 22.25 0.0M
2025-01-07 22.90 23.65 22.65 22.80 0.0M
2025-01-06 22.75 22.90 22.00 22.80 0.0M
2025-01-03 23.30 23.60 22.60 22.60 0.4M
2025-01-02 23.50 23.75 22.70 22.80 0.0M